Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-11-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $2.56 | $2.56 | 792,100 | — | — |
| 2023-12-28 | $2.43 | $2.43 | 921,300 | — | — |
| 2023-12-27 | $2.53 | $2.53 | 864,600 | — | — |
| 2023-12-26 | $2.43 | $2.43 | 1,132,300 | — | — |
| 2023-12-22 | $2.50 | $2.50 | 975,200 | — | — |
| 2023-12-21 | $2.56 | $2.56 | 1,317,400 | — | — |
| 2023-12-20 | $2.59 | $2.59 | 1,320,100 | — | — |
| 2023-12-19 | $2.74 | $2.74 | 845,000 | — | — |
| 2023-12-18 | $2.71 | $2.71 | 1,154,900 | — | — |
| 2023-12-15 | $2.80 | $2.80 | 695,000 | — | — |
| 2023-12-14 | $2.88 | $2.88 | 525,400 | — | — |
| 2023-12-13 | $2.90 | $2.90 | 459,200 | — | — |
| 2023-12-12 | $2.86 | $2.86 | 396,600 | — | — |
| 2023-12-11 | $3.01 | $3.01 | 397,300 | — | — |
| 2023-12-08 | $3.06 | $3.06 | 339,400 | — | — |
| 2023-12-07 | $3.19 | $3.19 | 364,200 | — | — |
| 2023-12-06 | $3.24 | $3.24 | 190,500 | — | — |
| 2023-12-05 | $3.13 | $3.13 | 330,300 | — | — |
| 2023-12-04 | $3.33 | $3.33 | 1,239,900 | — | — |
| 2023-12-01 | $2.94 | $2.94 | 193,500 | — | — |
| 2023-11-30 | $2.85 | $2.85 | 179,200 | — | — |
| 2023-11-29 | $2.88 | $2.88 | 391,400 | — | — |
| 2023-11-28 | $3.03 | $3.03 | 244,400 | — | — |
| 2023-11-27 | $2.95 | $2.95 | 260,000 | — | — |
| 2023-11-24 | $3.03 | $3.03 | 102,900 | — | — |
| 2023-11-22 | $2.91 | $2.91 | 111,200 | — | — |
| 2023-11-21 | $2.90 | $2.90 | 188,700 | — | — |
| 2023-11-20 | $2.98 | $2.98 | 328,700 | — | — |
| 2023-11-17 | $2.99 | $2.99 | 258,500 | — | — |
| 2023-11-16 | $2.97 | $2.97 | 280,900 | — | — |
| 2023-11-15 | $3.04 | $3.04 | 433,900 | — | — |
| 2023-11-14 | $3.04 | $3.04 | 516,600 | — | — |
| 2023-11-13 | $2.74 | $2.74 | 401,100 | — | — |
| 2023-11-10 | $2.85 | $2.85 | 304,100 | — | — |
| 2023-11-09 | $3.01 | $3.01 | 250,600 | — | — |
| 2023-11-08 | $3.11 | $3.11 | 180,600 | — | — |
| 2023-11-07 | $3.17 | $3.17 | 184,800 | — | — |
| 2023-11-06 | $3.21 | $3.21 | 297,200 | — | — |
| 2023-11-03 | $3.41 | $3.41 | 441,100 | — | — |
| 2023-11-02 | $3.21 | $3.21 | 420,400 | — | — |
| 2023-11-01 | $2.99 | $2.99 | 168,100 | — | — |
| 2023-10-31 | $2.99 | $2.99 | 273,400 | — | — |
| 2023-10-30 | $2.96 | $2.96 | 750,800 | — | — |
| 2023-10-27 | $2.67 | $2.67 | 591,200 | — | — |
| 2023-10-26 | $2.78 | $2.78 | 222,900 | — | — |
| 2023-10-25 | $2.89 | $2.89 | 103,700 | — | — |
| 2023-10-24 | $2.86 | $2.86 | 166,500 | — | — |
| 2023-10-23 | $2.83 | $2.83 | 331,300 | — | — |
| 2023-10-20 | $3.09 | $3.09 | 162,900 | — | — |
| 2023-10-19 | $3.10 | $3.10 | 243,600 | — | — |
| 2023-10-18 | $3.33 | $3.33 | 138,300 | — | — |
| 2023-10-17 | $3.54 | $3.54 | 105,100 | — | — |
| 2023-10-16 | $3.51 | $3.51 | 272,600 | — | — |
| 2023-10-13 | $3.67 | $3.67 | 120,400 | — | — |
| 2023-10-12 | $3.57 | $3.57 | 235,800 | — | — |
| 2023-10-11 | $3.83 | $3.83 | 140,200 | — | — |
| 2023-10-10 | $3.92 | $3.92 | 158,300 | — | — |
| 2023-10-09 | $3.87 | $3.87 | 234,900 | — | — |
| 2023-10-06 | $3.93 | $3.93 | 106,900 | — | — |
| 2023-10-05 | $3.90 | $3.90 | 75,600 | — | — |
| 2023-10-04 | $3.91 | $3.91 | 99,000 | — | — |
| 2023-10-03 | $3.94 | $3.94 | 194,200 | — | — |
| 2023-10-02 | $3.95 | $3.95 | 854,200 | — | — |
| 2023-09-29 | $3.65 | $3.65 | 575,000 | — | — |
| 2023-09-28 | $3.57 | $3.57 | 150,800 | — | — |
| 2023-09-27 | $3.49 | $3.49 | 137,500 | — | — |
| 2023-09-26 | $3.55 | $3.55 | 199,000 | — | — |
| 2023-09-25 | $3.77 | $3.77 | 211,700 | — | — |
| 2023-09-22 | $3.93 | $3.93 | 211,200 | — | — |
| 2023-09-21 | $4.02 | $4.02 | 137,400 | — | — |
| 2023-09-20 | $4.00 | $4.00 | 186,900 | — | — |
| 2023-09-19 | $4.09 | $4.09 | 278,900 | — | — |
| 2023-09-18 | $4.10 | $4.10 | 293,100 | — | — |
| 2023-09-15 | $4.22 | $4.22 | 401,300 | — | — |
| 2023-09-14 | $4.28 | $4.28 | 135,600 | — | — |
| 2023-09-13 | $4.23 | $4.23 | 206,200 | — | — |
| 2023-09-12 | $4.39 | $4.39 | 253,200 | — | — |
| 2023-09-11 | $4.53 | $4.53 | 235,500 | — | — |
| 2023-09-08 | $4.30 | $4.30 | 158,500 | — | — |
| 2023-09-07 | $4.50 | $4.50 | 166,300 | — | — |
| 2023-09-06 | $4.77 | $4.77 | 143,400 | — | — |
| 2023-09-05 | $4.96 | $4.96 | 171,900 | — | — |
| 2023-09-01 | $4.89 | $4.89 | 241,100 | — | — |
| 2023-08-31 | $4.76 | $4.76 | 522,100 | — | — |
| 2023-08-30 | $5.19 | $5.19 | 364,200 | — | — |
| 2023-08-29 | $4.88 | $4.88 | 246,400 | — | — |
| 2023-08-28 | $4.77 | $4.77 | 729,800 | — | — |
| 2023-08-25 | $4.44 | $4.44 | 882,900 | — | — |
| 2023-08-24 | $3.99 | $3.99 | 786,000 | — | — |
| 2023-08-23 | $4.57 | $4.57 | 447,900 | — | — |
| 2023-08-22 | $4.87 | $4.87 | 362,400 | — | — |
| 2023-08-21 | $4.80 | $4.80 | 691,700 | — | — |
| 2023-08-18 | $4.98 | $4.98 | 498,100 | — | — |
| 2023-08-17 | $5.06 | $5.06 | 710,600 | — | — |
| 2023-08-16 | $5.83 | $5.83 | 1,293,900 | — | — |
| 2023-08-15 | $7.04 | $7.04 | 572,400 | — | — |
| 2023-08-14 | $8.33 | $8.33 | 431,500 | — | — |
| 2023-08-11 | $8.49 | $8.49 | 177,900 | — | — |
| 2023-08-10 | $8.17 | $8.17 | 688,800 | — | — |
| 2023-08-09 | $9.14 | $9.14 | 2,586,000 | — | — |
| 2023-08-08 | $8.17 | $8.17 | 108,100 | — | — |
| 2023-08-07 | $7.88 | $7.88 | 70,900 | — | — |
| 2023-08-04 | $7.74 | $7.74 | 98,800 | — | — |
| 2023-08-03 | $7.85 | $7.85 | 56,200 | — | — |
| 2023-08-02 | $7.80 | $7.80 | 101,800 | — | — |
| 2023-08-01 | $8.11 | $8.11 | 98,200 | — | — |
| 2023-07-31 | $8.45 | $8.45 | 86,900 | — | — |
| 2023-07-28 | $8.57 | $8.57 | 208,100 | — | — |
| 2023-07-27 | $8.14 | $8.14 | 142,400 | — | — |
| 2023-07-26 | $8.57 | $8.57 | 132,700 | — | — |
| 2023-07-25 | $8.36 | $8.36 | 140,400 | — | — |
| 2023-07-24 | $8.55 | $8.55 | 78,900 | — | — |
| 2023-07-21 | $8.51 | $8.51 | 186,000 | — | — |
| 2023-07-20 | $8.69 | $8.69 | 131,300 | — | — |
| 2023-07-19 | $9.14 | $9.14 | 346,400 | — | — |
| 2023-07-18 | $8.79 | $8.79 | 358,400 | — | — |
| 2023-07-17 | $9.12 | $9.12 | 386,900 | — | — |
| 2023-07-14 | $9.63 | $9.63 | 3,651,900 | — | — |
| 2023-07-13 | $8.54 | $8.54 | 909,200 | — | — |
| 2023-07-12 | $8.83 | $8.83 | 103,800 | — | — |
| 2023-07-11 | $8.60 | $8.60 | 268,400 | — | — |
| 2023-07-10 | $8.69 | $8.69 | 61,500 | — | — |
| 2023-07-07 | $8.72 | $8.72 | 283,500 | — | — |
| 2023-07-06 | $8.14 | $8.14 | 169,000 | — | — |
| 2023-07-05 | $7.75 | $7.75 | 156,200 | — | — |
| 2023-07-03 | $8.06 | $8.06 | 68,700 | — | — |
| 2023-06-30 | $8.19 | $8.19 | 105,300 | — | — |
| 2023-06-29 | $8.40 | $8.40 | 173,600 | — | — |
| 2023-06-28 | $8.71 | $8.71 | 104,800 | — | — |
| 2023-06-27 | $8.65 | $8.65 | 120,900 | — | — |
| 2023-06-26 | $8.37 | $8.37 | 135,400 | — | — |
| 2023-06-23 | $8.46 | $8.46 | 138,500 | — | — |
| 2023-06-22 | $8.64 | $8.64 | 356,600 | — | — |
| 2023-06-21 | $8.03 | $8.03 | 257,200 | — | — |
| 2023-06-20 | $8.55 | $8.55 | 482,100 | — | — |
| 2023-06-16 | $9.83 | $9.83 | 770,200 | — | — |
| 2023-06-15 | $9.01 | $9.01 | 431,100 | — | — |
| 2023-06-14 | $9.48 | $9.48 | 390,700 | — | — |
| 2023-06-13 | $9.25 | $9.25 | 297,200 | — | — |
| 2023-06-12 | $9.63 | $9.63 | 1,027,200 | — | — |
| 2023-06-09 | $8.79 | $8.79 | 1,060,600 | — | — |
| 2023-06-08 | $8.20 | $8.20 | 244,400 | — | — |
| 2023-06-07 | $7.80 | $7.80 | 159,800 | — | — |
| 2023-06-06 | $7.95 | $7.95 | 175,300 | — | — |
| 2023-06-05 | $7.50 | $7.50 | 258,000 | — | — |
| 2023-06-02 | $7.31 | $7.31 | 89,800 | — | — |
| 2023-06-01 | $7.32 | $7.32 | 236,400 | — | — |
| 2023-05-31 | $6.86 | $6.86 | 109,400 | — | — |
| 2023-05-30 | $6.79 | $6.79 | 184,500 | — | — |
| 2023-05-26 | $6.75 | $6.75 | 312,000 | — | — |
| 2023-05-25 | $7.12 | $7.12 | 172,600 | — | — |
| 2023-05-24 | $7.16 | $7.16 | 142,200 | — | — |
| 2023-05-23 | $7.31 | $7.31 | 188,300 | — | — |
| 2023-05-22 | $7.37 | $7.37 | 170,800 | — | — |
| 2023-05-19 | $7.16 | $7.16 | 417,500 | — | — |
| 2023-05-18 | $7.76 | $7.76 | 164,300 | — | — |
| 2023-05-17 | $7.80 | $7.80 | 185,100 | — | — |
| 2023-05-16 | $7.90 | $7.90 | 794,000 | — | — |
| 2023-05-15 | $7.36 | $7.36 | 491,300 | — | — |
| 2023-05-12 | $8.15 | $8.15 | 2,460,100 | — | — |
| 2023-05-11 | $8.25 | $8.25 | 835,800 | — | — |
| 2023-05-10 | $7.60 | $7.60 | 399,100 | — | — |
| 2023-05-09 | $7.56 | $7.56 | 373,200 | — | — |
| 2023-05-08 | $7.06 | $7.06 | 230,100 | — | — |
| 2023-05-05 | $7.02 | $7.02 | 302,600 | — | — |
| 2023-05-04 | $7.30 | $7.30 | 219,000 | — | — |
| 2023-05-03 | $7.28 | $7.28 | 356,800 | — | — |
| 2023-05-02 | $7.35 | $7.35 | 256,400 | — | — |
| 2023-05-01 | $7.31 | $7.31 | 435,600 | — | — |
| 2023-04-28 | $7.75 | $7.75 | 732,800 | — | — |
| 2023-04-27 | $8.30 | $8.30 | 863,400 | — | — |
| 2023-04-26 | $9.59 | $9.59 | 13,581,800 | — | — |
| 2023-04-25 | $7.25 | $7.25 | 682,800 | — | — |
| 2023-04-24 | $8.88 | $8.88 | 404,300 | — | — |
| 2023-04-21 | $8.81 | $8.81 | 987,900 | — | — |
| 2023-04-20 | $10.09 | $10.09 | 1,087,000 | — | — |
| 2023-04-19 | $11.15 | $11.15 | 11,150,900 | — | — |
| 2023-04-18 | $10.40 | $10.40 | 1,090,800 | — | — |
| 2023-04-17 | $10.45 | $10.45 | 175,500 | — | — |
| 2023-04-14 | $10.13 | $10.13 | 255,600 | — | — |
| 2023-04-13 | $10.46 | $10.46 | 266,400 | — | — |
| 2023-04-12 | $10.96 | $10.96 | 234,900 | — | — |
| 2023-04-11 | $10.84 | $10.84 | 265,800 | — | — |
| 2023-04-10 | $10.68 | $10.68 | 324,400 | — | — |
| 2023-04-06 | $10.90 | $10.90 | 1,098,400 | — | — |
| 2023-04-05 | $10.14 | $10.14 | 526,800 | — | — |
| 2023-04-04 | $10.12 | $10.12 | 253,900 | — | — |
| 2023-04-03 | $10.55 | $10.55 | 168,600 | — | — |
| 2023-03-31 | $10.80 | $10.80 | 341,700 | — | — |
| 2023-03-30 | $10.72 | $10.72 | 434,900 | — | — |
| 2023-03-29 | $10.58 | $10.58 | 364,600 | — | — |
| 2023-03-28 | $10.44 | $10.44 | 267,700 | — | — |
| 2023-03-27 | $10.87 | $10.87 | 597,100 | — | — |
| 2023-03-24 | $10.79 | $10.79 | 402,000 | — | — |
| 2023-03-23 | $10.60 | $10.60 | 945,600 | — | — |
| 2023-03-22 | $11.90 | $11.90 | 826,100 | — | — |
| 2023-03-21 | $11.35 | $11.35 | 588,000 | — | — |
| 2023-03-20 | $11.52 | $11.52 | 589,700 | — | — |
| 2023-03-17 | $12.50 | $12.50 | 856,900 | — | — |
| 2023-03-16 | $13.33 | $13.33 | 1,352,900 | — | — |
| 2023-03-15 | $13.72 | $13.72 | 476,200 | — | — |
| 2023-03-14 | $14.57 | $14.57 | 1,233,000 | — | — |
| 2023-03-13 | $14.14 | $14.14 | 2,924,900 | — | — |
| 2023-03-10 | $15.67 | $15.67 | 7,888,500 | — | — |
| 2023-03-09 | $16.19 | $16.19 | 17,037,000 | — | — |
| 2023-03-08 | $10.26 | $10.26 | 858,000 | — | — |
| 2023-03-07 | $12.56 | $12.56 | 1,056,600 | — | — |
| 2023-03-06 | $14.15 | $14.15 | 867,500 | — | — |
| 2023-03-03 | $16.28 | $16.28 | 663,300 | — | — |
| 2023-03-02 | $17.80 | $17.80 | 816,400 | — | — |
| 2023-03-01 | $19.28 | $19.28 | 1,126,400 | — | — |
| 2023-02-28 | $20.10 | $20.10 | 2,231,800 | — | — |
| 2023-02-27 | $20.23 | $20.23 | 2,951,200 | — | — |
| 2023-02-24 | $24.00 | $24.00 | 6,835,300 | — | — |
| 2023-02-23 | $20.30 | $20.30 | 3,903,600 | — | — |
| 2023-02-22 | $81.99 | $81.99 | 4,151,800 | — | — |
| 2023-02-21 | $37.89 | $37.89 | 293,100 | — | — |
| 2023-02-17 | $40.70 | $40.70 | 2,326,700 | — | — |
| 2023-02-16 | $44.77 | $44.77 | 3,590,800 | — | — |
| 2023-02-15 | $12.74 | $12.74 | 109,300 | — | — |
| 2023-02-14 | $10.03 | $10.03 | 51,300 | — | — |
| 2023-02-13 | $10.42 | $10.42 | 22,500 | — | — |
| 2023-02-10 | $9.27 | $9.27 | 1,261,500 | — | — |
| 2023-02-09 | $10.15 | $10.15 | 11,600 | — | — |
| 2023-02-08 | $10.44 | $10.44 | 18,000 | — | — |
| 2023-02-07 | $10.49 | $10.49 | 35,700 | — | — |
| 2023-02-06 | $9.31 | $9.31 | 58,700 | — | — |
| 2023-02-03 | $9.11 | $9.11 | 79,300 | — | — |
| 2023-02-02 | $10.16 | $10.16 | 7,100 | — | — |
| 2023-02-01 | $10.11 | $10.11 | 1,676,500 | — | — |
| 2023-01-31 | $10.12 | $10.12 | 3,740,600 | — | — |
| 2023-01-30 | $10.09 | $10.09 | 26,000 | — | — |
| 2023-01-27 | $10.16 | $10.16 | 109,000 | — | — |
| 2023-01-26 | $10.11 | $10.11 | 25,500 | — | — |
| 2023-01-25 | $10.10 | $10.10 | 162,800 | — | — |
| 2023-01-24 | $10.05 | $10.05 | 70,700 | — | — |
| 2023-01-23 | $10.09 | $10.09 | 200 | — | — |
| 2023-01-20 | $10.05 | $10.05 | 0 | — | — |
| 2023-01-19 | $10.05 | $10.05 | 2,300 | — | — |
| 2023-01-18 | $10.09 | $10.09 | 8,200 | — | — |
| 2023-01-17 | $10.09 | $10.09 | 55,000 | — | — |
| 2023-01-13 | $10.04 | $10.04 | 278,600 | — | — |
| 2023-01-12 | $10.04 | $10.04 | 39,900 | — | — |
| 2023-01-11 | $10.02 | $10.02 | 8,000 | — | — |
| 2023-01-10 | $10.02 | $10.02 | 2,400 | — | — |
| 2023-01-09 | $10.02 | $10.02 | 25,600 | — | — |
| 2023-01-06 | $10.05 | $10.05 | 30,600 | — | — |
| 2023-01-05 | $10.03 | $10.03 | 1,100 | — | — |
| 2023-01-04 | $10.00 | $10.00 | 2,000 | — | — |
| 2023-01-03 | $10.00 | $10.00 | 18,700 | — | — |